Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/12/2020 | 10.75p | 10.95p | 10.75p | 10.75p | 29086 |
24/12/2020 | 10.75p | 10.95p | 10.75p | 10.75p | 29086 |
23/12/2020 | 10.50p | 10.95p | 10.50p | 10.75p | 150500 |
22/12/2020 | 10.75p | 10.99p | 10.50p | 10.75p | 230040 |
21/12/2020 | 11.25p | 11.25p | 10.53p | 10.75p | 120152 |
18/12/2020 | 11.25p | 11.49p | 11.25p | 11.25p | 2000 |
17/12/2020 | 11.50p | 11.85p | 11.00p | 11.25p | 61249 |
16/12/2020 | 12.00p | 12.00p | 11.50p | 11.50p | 75000 |
15/12/2020 | 11.00p | 12.00p | 11.00p | 12.00p | 75456 |
14/12/2020 | 13.00p | 13.20p | 10.20p | 11.00p | 79927 |
11/12/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
10/12/2020 | 13.50p | 13.50p | 12.32p | 13.00p | 30796 |
09/12/2020 | 13.50p | 14.70p | 12.48p | 13.50p | 4468 |
08/12/2020 | 13.50p | 14.00p | 13.50p | 13.50p | 820 |
07/12/2020 | 15.50p | 15.50p | 13.50p | 13.50p | 64770 |
04/12/2020 | 15.50p | 16.30p | 15.50p | 15.50p | 50111 |
03/12/2020 | 15.50p | 15.89p | 15.50p | 15.50p | 1535 |
02/12/2020 | 15.50p | 15.89p | 15.50p | 15.50p | 7412 |
01/12/2020 | 16.00p | 16.00p | 15.45p | 15.50p | 30326 |
30/11/2020 | 16.00p | 16.20p | 15.60p | 16.00p | 9673 |
27/11/2020 | 16.00p | 16.00p | 15.60p | 16.00p | 3736 |
26/11/2020 | 16.00p | 16.20p | 15.00p | 16.00p | 21182 |
25/11/2020 | 18.50p | 19.40p | 16.00p | 16.00p | 88458 |
24/11/2020 | 18.00p | 19.40p | 17.30p | 18.50p | 16969 |
23/11/2020 | 18.50p | 18.50p | 17.00p | 18.00p | 13000 |
20/11/2020 | 18.50p | 19.94p | 17.25p | 18.50p | 20225 |
19/11/2020 | 18.50p | 19.94p | 18.50p | 18.50p | 59071 |
18/11/2020 | 18.00p | 19.94p | 18.00p | 18.50p | 7067 |
17/11/2020 | 17.50p | 20.00p | 16.25p | 18.00p | 33500 |
16/11/2020 | 19.50p | 18.00p | 18.00p | 19.50p | 0 |
13/11/2020 | 19.50p | 18.00p | 18.00p | 19.50p | 0 |
12/11/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 0 |
10/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
09/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
06/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
05/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
03/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
02/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
30/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
29/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
28/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
27/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
26/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
22/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
21/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
20/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
19/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
16/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
15/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
14/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
13/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
12/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
09/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
08/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
07/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
06/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
05/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
02/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
01/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
30/09/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 2000 |
29/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
28/09/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 3403 |
25/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
24/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
22/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
21/09/2020 | 20.00p | 20.00p | 19.02p | 19.50p | 1800 |
18/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
16/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/09/2020 | 20.00p | 20.00p | 19.10p | 20.00p | 1975 |
14/09/2020 | 20.00p | 20.70p | 20.00p | 20.00p | 845 |
11/09/2020 | 20.00p | 20.70p | 20.00p | 20.00p | 27314 |
10/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
09/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
08/09/2020 | 21.00p | 21.00p | 20.00p | 20.00p | 7500 |
07/09/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/09/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/09/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 208 |
02/09/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
01/09/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 3403 |
31/08/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 201 |
28/08/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 201 |
27/08/2020 | 21.00p | 21.80p | 18.20p | 21.00p | 1417 |
26/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
25/08/2020 | 21.00p | 22.00p | 21.00p | 21.00p | 28874 |
24/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
21/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
19/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
18/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/08/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 2476 |
14/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
12/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/08/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 27321 |
10/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 1130 |
07/08/2020 | 21.00p | 22.00p | 21.00p | 21.00p | 6069 |
06/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
31/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
30/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
29/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
28/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
27/07/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 1869 |
24/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
23/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
22/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
21/07/2020 | 21.00p | 21.10p | 21.00p | 21.00p | 417 |
20/07/2020 | 21.00p | 21.10p | 20.20p | 21.00p | 14448 |
17/07/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 1841 |
16/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
14/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
10/07/2020 | 21.00p | 21.20p | 21.00p | 21.00p | 56 |
09/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
08/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
07/07/2020 | 21.00p | 21.40p | 21.00p | 21.00p | 750 |
06/07/2020 | 21.00p | 21.40p | 21.00p | 21.00p | 1869 |
03/07/2020 | 21.00p | 21.40p | 21.00p | 21.00p | 175 |
02/07/2020 | 22.00p | 22.00p | 21.00p | 21.00p | 5812 |
01/07/2020 | 20.50p | 20.90p | 20.00p | 20.50p | 39756 |
30/06/2020 | 20.50p | 20.90p | 19.20p | 19.20p | 10800 |
29/06/2020 | 19.50p | 21.50p | 19.50p | 20.50p | 62000 |
26/06/2020 | 16.00p | 20.00p | 15.00p | 19.50p | 37977 |
25/06/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
24/06/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/06/2020 | 19.00p | 20.00p | 19.00p | 19.50p | 10000 |
22/06/2020 | 19.00p | 20.00p | 18.75p | 19.00p | 7940 |
19/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 40 |
18/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 1000 |
17/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
16/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
15/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 100 |
12/06/2020 | 19.00p | 20.00p | 18.75p | 19.00p | 11020 |
11/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
10/06/2020 | 19.00p | 19.00p | 18.75p | 19.00p | 650 |
09/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 250 |
08/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/06/2020 | 19.50p | 19.50p | 19.00p | 19.00p | 32590 |
04/06/2020 | 19.50p | 20.00p | 19.00p | 19.50p | 10097 |
03/06/2020 | 20.00p | 20.00p | 18.75p | 19.50p | 7925 |
02/06/2020 | 21.00p | 22.00p | 19.45p | 20.00p | 18839 |
01/06/2020 | 21.00p | 21.75p | 21.00p | 21.00p | 46523 |
29/05/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
28/05/2020 | 20.50p | 21.00p | 20.50p | 20.50p | 11862 |
27/05/2020 | 20.50p | 21.00p | 20.00p | 20.50p | 33509 |
26/05/2020 | 21.00p | 21.70p | 21.00p | 21.00p | 6707 |
25/05/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
22/05/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
21/05/2020 | 21.00p | 21.70p | 21.00p | 21.00p | 175 |
20/05/2020 | 21.00p | 21.70p | 20.00p | 21.00p | 5255 |
19/05/2020 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
18/05/2020 | 21.50p | 22.40p | 21.50p | 21.50p | 2223 |
15/05/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
14/05/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
13/05/2020 | 21.50p | 22.40p | 21.50p | 21.50p | 223 |
12/05/2020 | 21.50p | 22.40p | 20.30p | 21.50p | 2120 |
11/05/2020 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
08/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
07/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
06/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
05/05/2020 | 22.50p | 24.20p | 22.50p | 22.50p | 1777 |
04/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
01/05/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
30/04/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
29/04/2020 | 22.50p | 24.20p | 22.50p | 22.50p | 2016 |
28/04/2020 | 21.50p | 24.30p | 20.00p | 22.50p | 19511 |
27/04/2020 | 21.50p | 23.00p | 21.50p | 21.50p | 30483 |
24/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/04/2020 | 17.50p | 17.50p | 15.00p | 17.50p | 139 |
20/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/04/2020 | 23.00p | 23.00p | 13.00p | 17.50p | 27573 |
16/04/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
15/04/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
14/04/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
13/04/2020 | 23.00p | 25.00p | 23.00p | 23.00p | 2377 |
10/04/2020 | 23.00p | 25.00p | 23.00p | 23.00p | 2377 |
09/04/2020 | 23.00p | 25.00p | 23.00p | 23.00p | 2377 |
08/04/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
07/04/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
06/04/2020 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
03/04/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
02/04/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/04/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
31/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
27/03/2020 | 24.00p | 27.25p | 24.00p | 24.00p | 139 |
26/03/2020 | 24.00p | 27.25p | 24.00p | 24.00p | 5000 |
25/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
24/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
23/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
20/03/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
*Close Price adjusted for both dividends and splits